Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AMRT.JK stock page

Sumber Alfaria Trijaya Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-051,905.001,950.001,900.001,935.001,854.8350,367,700
2025-11-041,925.001,955.001,890.001,900.001,821.2885,938,300
2025-11-032,000.002,000.001,925.001,925.001,845.24130,821,200
2025-10-312,040.002,060.002,010.002,010.001,926.7252,769,900
2025-10-302,020.002,090.002,020.002,040.001,955.4844,515,200
2025-10-292,080.002,080.001,990.002,010.001,926.7282,846,400
2025-10-282,150.002,180.002,030.002,080.001,993.8268,975,800
2025-10-272,200.002,210.002,100.002,130.002,041.7531,208,600
2025-10-242,210.002,220.002,150.002,180.002,089.6824,148,400
2025-10-232,210.002,240.002,200.002,210.002,118.4423,824,400
2025-10-222,210.002,230.002,180.002,190.002,099.2650,450,700
2025-10-212,240.002,270.002,200.002,210.002,118.4440,600,500
2025-10-202,220.002,330.002,220.002,250.002,156.7849,774,600
2025-10-172,220.002,220.002,110.002,130.002,041.7535,797,500
2025-10-162,220.002,270.002,160.002,220.002,128.0255,170,200
2025-10-152,180.002,250.002,140.002,220.002,128.0295,635,500
2025-10-142,200.002,220.002,120.002,140.002,051.34128,169,100
2025-10-131,940.002,120.001,920.002,090.002,003.4196,826,200
2025-10-101,920.001,945.001,920.001,940.001,859.6217,918,400
2025-10-091,930.001,940.001,905.001,920.001,840.4518,878,700
2025-10-081,910.001,935.001,900.001,930.001,850.0437,401,800
2025-10-071,990.001,995.001,900.001,900.001,821.2836,778,400
2025-10-061,970.002,030.001,960.001,960.001,878.7940,107,200
2025-10-031,980.001,980.001,920.001,955.001,874.0031,815,400
2025-10-021,875.001,970.001,850.001,940.001,859.6265,203,000
2025-10-011,930.001,945.001,840.001,850.001,773.3566,962,500
2025-09-301,900.001,980.001,885.001,930.001,850.0486,787,800
2025-09-291,875.001,900.001,855.001,880.001,802.1139,187,000
2025-09-261,865.001,910.001,850.001,875.001,797.3240,168,400
2025-09-251,900.001,905.001,820.001,860.001,782.94135,193,400
2025-09-241,920.001,925.001,885.001,905.001,826.07103,881,000
2025-09-231,905.001,945.001,900.001,925.001,845.2479,425,500
2025-09-222,010.002,010.001,905.001,905.001,826.0770,466,300
2025-09-192,020.002,030.001,995.002,000.001,917.1463,295,700
2025-09-182,160.002,160.002,020.002,040.001,955.4852,189,900
2025-09-172,130.002,160.002,100.002,160.002,070.5135,311,900
2025-09-162,140.002,160.002,080.002,110.002,022.5823,451,300
2025-09-152,140.002,190.002,100.002,130.002,041.7518,614,900
2025-09-122,210.002,210.002,140.002,150.002,060.9219,951,700
2025-09-112,140.002,220.002,100.002,170.002,080.0941,718,100
2025-09-102,040.002,130.002,010.002,130.002,041.7555,737,400
2025-09-092,080.002,090.002,030.002,050.001,965.0733,335,200
2025-09-082,100.002,140.002,070.002,080.001,993.8221,888,800
2025-09-052,080.002,080.002,080.002,080.001,993.820
2025-09-042,140.002,140.002,080.002,080.001,993.8225,225,600
2025-09-032,110.002,170.002,110.002,140.002,051.3423,760,000
2025-09-022,160.002,160.002,090.002,110.002,022.5828,461,200
2025-09-012,170.002,170.002,070.002,160.002,070.5125,737,100
2025-08-292,230.002,250.002,200.002,200.002,108.8535,354,400
2025-08-282,260.002,270.002,230.002,230.002,137.6112,324,700
2025-08-272,250.002,270.002,230.002,250.002,156.7814,980,100
2025-08-262,270.002,300.002,220.002,280.002,185.5454,638,700
2025-08-252,340.002,340.002,270.002,280.002,185.5421,226,100
2025-08-222,370.002,390.002,290.002,300.002,204.7117,419,100
2025-08-212,310.002,430.002,270.002,410.002,310.1529,334,500
2025-08-202,210.002,370.002,210.002,360.002,262.2240,462,200
2025-08-192,240.002,260.002,210.002,210.002,118.4422,291,800
2025-08-182,260.002,260.002,260.002,260.002,166.360
2025-08-152,300.002,310.002,250.002,260.002,166.3634,862,900
2025-08-142,340.002,380.002,260.002,310.002,214.2958,582,100
← NewerPage 5 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1414.5000 IDR
2026-06-1541.5000 IDR
2025-06-0434.1100 IDR
2024-05-2928.6800 IDR
2023-05-2924.0600 IDR
2022-06-0718.7800 IDR
2021-05-209.3000 IDR
2020-12-146.0300 IDR
2020-05-2813.3800 IDR
2019-05-272.6400 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.